ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196170/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,160843,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,407500,-30000,5,-6.86,356778751500,864489,196.35,422000,424500,403000,568000,306500,437500,412705.24,16.36,0,-52311,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,217274,-6367.19,144.55,12,1.62,-64.00,2819.00,455500,20241111,-10.54,60900,20231110,569.13,455500,-10.54,20241111,70500,478.01,20240201,455500,-10.54,20241111,66100,516.49,20231215,1.55,N,196170,500,266 억,,8720359,N,N,2290,N,00,N
20241118,150854,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,407000,-30500,5,-6.97,341269542000,826470,187.71,422000,424500,403000,568000,306500,437500,412916.98,16.36,0,-51579,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,217008,-6359.38,144.38,12,1.55,-64.00,2819.00,455500,20241111,-10.65,60900,20231110,568.31,455500,-10.65,20241111,70500,477.30,20240201,455500,-10.65,20241111,66100,515.73,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N
20241118,140856,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,408500,-29000,5,-6.63,316055140000,764607,173.66,422000,424500,403000,568000,306500,437500,413348.56,16.36,0,-51844,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,217807,-6382.81,144.91,12,1.43,-64.00,2819.00,455500,20241111,-10.32,60900,20231110,570.77,455500,-10.32,20241111,70500,479.43,20240201,455500,-10.32,20241111,66100,518.00,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N
20241118,130852,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,405500,-32000,5,-7.31,279378127500,674344,153.16,422000,424500,405000,568000,306500,437500,414287.69,16.36,0,-51797,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,216208,-6335.94,143.85,12,1.26,-64.00,2819.00,455500,20241111,-10.98,60900,20231110,565.85,455500,-10.98,20241111,70500,475.18,20240201,455500,-10.98,20241111,66100,513.46,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N
20241118,120855,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,411000,-26500,5,-6.06,232599257000,559521,127.08,422000,424500,408000,568000,306500,437500,415701.81,16.36,0,-37556,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,219140,-6421.88,145.80,12,1.05,-64.00,2819.00,455500,20241111,-9.77,60900,20231110,574.88,455500,-9.77,20241111,70500,482.98,20240201,455500,-9.77,20241111,66100,521.79,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N
20241118,110855,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,415500,-22000,5,-5.03,201644268000,484451,110.03,422000,424500,408000,568000,306500,437500,416221.73,16.36,0,-36140,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,221540,-6492.19,147.39,12,0.91,-64.00,2819.00,455500,20241111,-8.78,60900,20231110,582.27,455500,-8.78,20241111,70500,489.36,20240201,455500,-8.78,20241111,66100,528.59,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N
20241118,100844,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,419500,-18000,5,-4.11,170180979500,409248,92.95,422000,424500,408000,568000,306500,437500,415825.24,16.36,0,-26990,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,223672,-6554.69,148.81,12,0.77,-64.00,2819.00,455500,20241111,-7.90,60900,20231110,588.83,455500,-7.90,20241111,70500,495.04,20240201,455500,-7.90,20241111,66100,534.64,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N
20241118,090844,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,414000,-23500,5,-5.37,57909530000,138318,31.42,422000,424500,412000,568000,306500,437500,418635.97,16.36,0,-20134,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,220740,-6468.75,146.86,12,0.26,-64.00,2819.00,455500,20241111,-9.11,60900,20231110,579.80,455500,-9.11,20241111,70500,487.23,20240201,455500,-9.11,20241111,66100,526.32,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N
20241115,160914,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,437500,-4000,5,-0.91,191997678500,436685,46.04,440500,449000,431500,573000,309500,441500,439675.38,16.50,0,-45544,470500,456000,439000,424500,407500,463250,431750,267,131500,500,309050,500,1,53318828,233270,-6835.94,155.20,12,0.82,-64.00,2819.00,455500,20241111,-3.95,52400,20231108,734.92,455500,-3.95,20241111,70500,520.57,20240201,455500,-3.95,20241111,65500,567.94,20231115,1.61,N,196170,500,266 억,,8798217,N,N,479,N,00,N
20241115,150940,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,435500,-6000,5,-1.36,183557016500,417395,44.00,440500,449000,431500,573000,309500,441500,439766.47,16.50,0,-47630,470500,456000,439000,424500,407500,463250,431750,267,131500,500,309050,500,1,53318828,232203,-6804.69,154.49,12,0.78,-64.00,2819.00,455500,20241111,-4.39,52400,20231108,731.11,455500,-4.39,20241111,70500,517.73,20240201,455500,-4.39,20241111,65500,564.89,20231115,1.61,N,196170,500,266 억,,8798217,N,N,1010,N,00,N
20241115,140930,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,441500,0,3,0.00,148506194000,337582,35.59,440500,449000,431500,573000,309500,441500,439909.60,16.50,0,-29720,470500,456000,439000,424500,407500,463250,431750,267,131500,500,309050,500,1,53318828,235403,-6898.44,156.62,12,0.63,-64.00,2819.00,455500,20241111,-3.07,52400,20231108,742.56,455500,-3.07,20241111,70500,526.24,20240201,455500,-3.07,20241111,65500,574.05,20231115,1.61,N,196170,500,266 억,,8798217,N,N,1010,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 160843 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 407500 -30000 5 -6.86 356778751500 864489 196.35 422000 424500 403000 568000 306500 437500 412705.24 16.36 0 -52311 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 217274 -6367.19 144.55 12 1.62 -64.00 2819.00 455500 20241111 -10.54 60900 20231110 569.13 455500 -10.54 20241111 70500 478.01 20240201 455500 -10.54 20241111 66100 516.49 20231215 1.55 N 196170 500 266 억 8720359 N N 2290 N 00 N
3 20241118 150854 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 407000 -30500 5 -6.97 341269542000 826470 187.71 422000 424500 403000 568000 306500 437500 412916.98 16.36 0 -51579 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 217008 -6359.38 144.38 12 1.55 -64.00 2819.00 455500 20241111 -10.65 60900 20231110 568.31 455500 -10.65 20241111 70500 477.30 20240201 455500 -10.65 20241111 66100 515.73 20231215 1.55 N 196170 500 266 억 8720359 N N 479 N 00 N
4 20241118 140856 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 408500 -29000 5 -6.63 316055140000 764607 173.66 422000 424500 403000 568000 306500 437500 413348.56 16.36 0 -51844 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 217807 -6382.81 144.91 12 1.43 -64.00 2819.00 455500 20241111 -10.32 60900 20231110 570.77 455500 -10.32 20241111 70500 479.43 20240201 455500 -10.32 20241111 66100 518.00 20231215 1.55 N 196170 500 266 억 8720359 N N 479 N 00 N
5 20241118 130852 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 405500 -32000 5 -7.31 279378127500 674344 153.16 422000 424500 405000 568000 306500 437500 414287.69 16.36 0 -51797 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 216208 -6335.94 143.85 12 1.26 -64.00 2819.00 455500 20241111 -10.98 60900 20231110 565.85 455500 -10.98 20241111 70500 475.18 20240201 455500 -10.98 20241111 66100 513.46 20231215 1.55 N 196170 500 266 억 8720359 N N 479 N 00 N
6 20241118 120855 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 411000 -26500 5 -6.06 232599257000 559521 127.08 422000 424500 408000 568000 306500 437500 415701.81 16.36 0 -37556 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 219140 -6421.88 145.80 12 1.05 -64.00 2819.00 455500 20241111 -9.77 60900 20231110 574.88 455500 -9.77 20241111 70500 482.98 20240201 455500 -9.77 20241111 66100 521.79 20231215 1.55 N 196170 500 266 억 8720359 N N 479 N 00 N
7 20241118 110855 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 415500 -22000 5 -5.03 201644268000 484451 110.03 422000 424500 408000 568000 306500 437500 416221.73 16.36 0 -36140 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 221540 -6492.19 147.39 12 0.91 -64.00 2819.00 455500 20241111 -8.78 60900 20231110 582.27 455500 -8.78 20241111 70500 489.36 20240201 455500 -8.78 20241111 66100 528.59 20231215 1.55 N 196170 500 266 억 8720359 N N 479 N 00 N
8 20241118 100844 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 419500 -18000 5 -4.11 170180979500 409248 92.95 422000 424500 408000 568000 306500 437500 415825.24 16.36 0 -26990 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 223672 -6554.69 148.81 12 0.77 -64.00 2819.00 455500 20241111 -7.90 60900 20231110 588.83 455500 -7.90 20241111 70500 495.04 20240201 455500 -7.90 20241111 66100 534.64 20231215 1.55 N 196170 500 266 억 8720359 N N 479 N 00 N
9 20241118 090844 55 40.00 KSQ150 기타서비스 N N N Y 40 Y 414000 -23500 5 -5.37 57909530000 138318 31.42 422000 424500 412000 568000 306500 437500 418635.97 16.36 0 -20134 456833 447166 439333 429666 421833 443250 425750 267 130500 500 306250 500 1 53318828 220740 -6468.75 146.86 12 0.26 -64.00 2819.00 455500 20241111 -9.11 60900 20231110 579.80 455500 -9.11 20241111 70500 487.23 20240201 455500 -9.11 20241111 66100 526.32 20231215 1.55 N 196170 500 266 억 8720359 N N 479 N 00 N
10 20241115 160914 57 100.00 KSQ150 기타서비스 N N N N Y 437500 -4000 5 -0.91 191997678500 436685 46.04 440500 449000 431500 573000 309500 441500 439675.38 16.50 0 -45544 470500 456000 439000 424500 407500 463250 431750 267 131500 500 309050 500 1 53318828 233270 -6835.94 155.20 12 0.82 -64.00 2819.00 455500 20241111 -3.95 52400 20231108 734.92 455500 -3.95 20241111 70500 520.57 20240201 455500 -3.95 20241111 65500 567.94 20231115 1.61 N 196170 500 266 억 8798217 N N 479 N 00 N
11 20241115 150940 57 100.00 KSQ150 기타서비스 N N N N Y 435500 -6000 5 -1.36 183557016500 417395 44.00 440500 449000 431500 573000 309500 441500 439766.47 16.50 0 -47630 470500 456000 439000 424500 407500 463250 431750 267 131500 500 309050 500 1 53318828 232203 -6804.69 154.49 12 0.78 -64.00 2819.00 455500 20241111 -4.39 52400 20231108 731.11 455500 -4.39 20241111 70500 517.73 20240201 455500 -4.39 20241111 65500 564.89 20231115 1.61 N 196170 500 266 억 8798217 N N 1010 N 00 N
12 20241115 140930 57 100.00 KSQ150 기타서비스 N N N N Y 441500 0 3 0.00 148506194000 337582 35.59 440500 449000 431500 573000 309500 441500 439909.60 16.50 0 -29720 470500 456000 439000 424500 407500 463250 431750 267 131500 500 309050 500 1 53318828 235403 -6898.44 156.62 12 0.63 -64.00 2819.00 455500 20241111 -3.07 52400 20231108 742.56 455500 -3.07 20241111 70500 526.24 20240201 455500 -3.07 20241111 65500 574.05 20231115 1.61 N 196170 500 266 억 8798217 N N 1010 N 00 N